UNS ENERGY $48.45

down -0.57


24/5/2013 04:24 PM  |  NYSE : UNS  |  Industries : Utilities / Electric Power Generation, Transmission and Distribution
Type:

UNS historical data

Date Open High Low Close Volume
5/24/2013 48.93 49.11 48.29 48.45 1095
5/23/2013 49.22 49.47 48.29 49.02 2526
5/22/2013 50.68 51.54 49.50 49.71 2653
5/21/2013 50.44 50.97 50.35 50.75 4264
5/20/2013 50.31 50.67 50.13 50.30 1589
5/17/2013 50.29 50.57 49.94 50.46 1566
5/16/2013 50.38 50.42 50.01 50.08 1906
5/15/2013 49.81 50.91 49.77 50.51 2328
5/14/2013 49.20 49.99 49.04 49.98 3867
5/13/2013 48.91 49.13 48.72 49.12 2850
5/10/2013 48.72 49.07 48.62 49.07 2068
5/9/2013 50.00 50.00 48.63 48.70 2281
5/8/2013 49.97 50.28 49.63 49.90 2399
5/7/2013 49.87 50.23 49.81 50.02 3603
5/6/2013 50.66 50.66 49.72 49.86 1703
5/3/2013 50.82 51.10 50.62 50.73 2889
5/2/2013 50.44 50.72 50.21 50.38 2799
5/1/2013 50.87 51.15 50.21 50.23 4447
4/30/2013 50.89 51.33 50.74 50.96 3144
4/29/2013 50.45 51.10 50.31 50.73 2095
4/26/2013 50.23 50.48 49.95 50.12 1682
4/25/2013 50.33 50.61 50.15 50.27 1303
4/24/2013 49.86 50.33 49.51 50.20 1533
4/23/2013 49.94 50.17 49.35 49.89 2418
4/22/2013 49.09 50.00 48.63 49.62 4953
4/19/2013 48.20 49.09 47.98 49.09 2271
4/18/2013 47.78 48.15 47.56 48.14 5028
4/17/2013 47.91 47.98 47.06 47.60 4289
4/16/2013 48.15 48.31 47.83 48.14 5369
4/15/2013 48.59 48.95 47.77 47.93 3263
4/12/2013 48.81 49.17 48.81 48.96 1668
4/11/2013 48.96 49.13 48.75 48.92 3674
4/10/2013 48.88 49.11 48.81 48.98 4732
4/9/2013 49.05 49.17 48.73 48.75 1970
4/8/2013 48.92 49.05 48.69 48.99 2232
4/5/2013 48.46 48.92 48.46 48.79 3043
4/4/2013 48.64 49.02 48.54 49.01 3569
4/3/2013 49.26 49.30 48.62 48.69 4327
4/2/2013 49.04 49.37 48.90 49.04 2109
4/1/2013 49.01 49.10 48.50 49.00 2205
3/28/2013 47.85 49.13 47.54 48.94 4952
3/27/2013 47.04 47.67 46.96 47.56 2910
3/26/2013 46.91 47.42 46.71 47.38 3467
3/25/2013 46.95 47.21 46.37 46.64 2377
3/22/2013 46.88 47.04 46.52 46.89 2559
3/21/2013 46.96 47.18 46.76 46.86 1260
3/20/2013 46.93 47.27 46.84 47.18 1029
3/19/2013 47.06 47.29 46.65 46.80 1174
3/18/2013 46.67 47.16 46.65 46.95 1078
3/15/2013 46.85 47.35 46.38 47.14 2642
3/14/2013 46.76 46.96 46.67 46.85 1655
3/13/2013 46.65 46.92 46.59 46.79 1230
3/12/2013 46.68 46.86 46.41 46.74 1446
3/11/2013 47.10 47.10 46.70 46.84 1476
3/8/2013 47.80 47.80 47.27 47.54 1464
3/7/2013 47.62 47.85 47.36 47.54 1054
3/6/2013 47.74 48.01 47.35 47.67 2518
3/5/2013 47.71 47.78 47.35 47.66 2795
3/4/2013 47.19 47.53 46.84 47.46 2314
3/1/2013 46.71 47.33 46.56 47.27 2490
2/28/2013 46.50 47.30 46.50 47.02 1865
2/27/2013 46.65 46.73 46.20 46.62 2992
2/26/2013 46.27 46.93 46.02 46.54 1744
2/25/2013 46.92 47.28 46.12 46.23 2528
2/22/2013 46.50 46.76 46.39 46.68 1792
2/21/2013 46.41 46.80 46.16 46.28 1815
2/20/2013 46.93 47.19 46.50 46.52 1961
2/19/2013 46.62 47.02 46.48 47.02 2071
2/15/2013 46.56 46.58 46.15 46.46 1658
2/14/2013 46.23 46.68 46.23 46.36 1306
2/13/2013 46.19 46.44 46.02 46.42 1282
2/12/2013 45.73 46.24 45.57 46.17 1434
2/11/2013 45.86 46.08 45.46 45.80 3062
2/8/2013 45.73 46.04 45.72 45.94 1120
2/7/2013 45.51 45.95 45.32 45.77 1220
2/6/2013 45.25 45.67 45.15 45.64 1116
2/5/2013 45.30 45.96 45.30 45.49 1973
2/4/2013 45.53 45.80 45.11 45.30 1313
2/1/2013 45.50 45.93 45.30 45.81 1427
1/31/2013 45.22 45.35 44.76 45.29 2342
1/30/2013 45.15 45.22 44.91 45.06 1267
1/29/2013 44.87 45.30 44.87 45.30 1675
1/28/2013 44.78 45.08 44.51 44.96 1695
1/25/2013 44.71 44.82 44.31 44.77 2308
1/24/2013 44.05 44.59 43.95 44.54 2680
1/23/2013 45.09 45.09 43.95 43.97 5388
1/22/2013 44.05 45.12 44.05 44.99 4053
1/18/2013 43.78 44.07 43.78 44.06 2751
1/17/2013 43.71 44.02 43.57 43.66 2114
1/16/2013 43.85 43.96 43.50 43.55 2297
1/15/2013 43.48 43.97 43.31 43.96 2404
1/14/2013 43.78 43.93 43.46 43.69 1963
1/11/2013 43.47 43.92 43.44 43.84 3675
1/10/2013 43.61 43.80 43.26 43.64 3133
1/9/2013 43.50 43.59 43.28 43.50 1670
1/8/2013 43.44 43.55 43.14 43.43 1925
1/7/2013 43.79 43.81 43.46 43.54 1029
1/4/2013 43.88 44.15 43.82 44.04 1042
1/3/2013 43.89 43.99 43.49 43.71 1416
1/2/2013 43.10 43.71 43.10 43.71 2699
Marketplace
Trading Center